VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 380.00 | 384.00 | 374.00 | 379.00 | 379.00 | 51,882 |
| 2024-09-03 | 378.00 | 388.00 | 378.00 | 380.00 | 380.00 | 8,694 |
| 2024-09-02 | 380.00 | 390.00 | 370.00 | 383.00 | 383.00 | 7,167 |
| 2024-08-30 | 380.00 | 384.00 | 380.00 | 380.00 | 380.00 | 69,998 |
| 2024-08-29 | 383.10 | 388.00 | 380.30 | 385.00 | 385.00 | 12,297 |
| 2024-08-28 | 378.60 | 383.25 | 378.50 | 380.00 | 380.00 | 8,658 |
| 2024-08-27 | 380.00 | 383.40 | 378.00 | 382.00 | 382.00 | 10,348 |
| 2024-08-23 | 380.00 | 383.50 | 378.00 | 383.00 | 383.00 | 14,587 |
| 2024-08-22 | 380.00 | 390.00 | 380.00 | 382.00 | 382.00 | 10,138 |
| 2024-08-21 | 384.00 | 388.25 | 380.00 | 385.00 | 385.00 | 12,660 |
| 2024-08-20 | 374.00 | 384.25 | 366.20 | 383.00 | 383.00 | 41,059 |
| 2024-08-19 | 372.00 | 374.00 | 363.43 | 366.00 | 366.00 | 21,686 |
| 2024-08-16 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 18,515 |
| 2024-08-15 | 366.00 | 368.00 | 359.60 | 363.00 | 363.00 | 41,706 |
| 2024-08-14 | 367.60 | 367.60 | 363.40 | 367.00 | 367.00 | 6,539 |
| 2024-08-13 | 367.60 | 368.56 | 363.20 | 367.00 | 367.00 | 5,807 |
| 2024-08-12 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | 35,004 |
| 2024-08-09 | 362.00 | 368.00 | 360.00 | 364.00 | 364.00 | 109,628 |
| 2024-08-08 | 366.00 | 370.00 | 360.00 | 365.00 | 365.00 | 76,701 |
| 2024-08-07 | 364.00 | 368.00 | 362.00 | 362.00 | 362.00 | 19,292 |
| 2024-08-06 | 362.00 | 366.00 | 360.06 | 363.00 | 363.00 | 17,302 |
| 2024-08-05 | 370.00 | 374.00 | 348.50 | 359.00 | 359.00 | 107,533 |
| 2024-08-02 | 380.00 | 386.00 | 370.00 | 372.00 | 372.00 | 26,996 |
| 2024-08-01 | 381.45 | 384.00 | 376.60 | 382.00 | 382.00 | 70,460 |
| 2024-07-31 | 380.00 | 386.00 | 380.00 | 380.00 | 380.00 | 26,320 |
| 2024-07-30 | 380.00 | 384.00 | 377.27 | 379.00 | 379.00 | 68,612 |
| 2024-07-29 | 377.27 | 377.27 | 374.12 | 376.00 | 376.00 | 15,706 |
| 2024-07-26 | 373.80 | 380.00 | 373.80 | 376.00 | 376.00 | 15,502 |
| 2024-07-25 | 372.00 | 380.00 | 372.00 | 375.00 | 375.00 | 11,373 |
| 2024-07-24 | 372.00 | 378.00 | 370.41 | 372.00 | 372.00 | 30,193 |
| 2024-07-23 | 384.00 | 392.00 | 368.00 | 371.00 | 371.00 | 38,551 |
| 2024-07-22 | 382.00 | 396.00 | 382.00 | 386.00 | 386.00 | 16,959 |
| 2024-07-19 | 398.00 | 398.00 | 390.20 | 393.00 | 393.00 | 7,655 |
| 2024-07-18 | 390.00 | 393.10 | 388.00 | 389.00 | 389.00 | 5,751 |
| 2024-07-17 | 392.00 | 398.00 | 388.00 | 393.00 | 393.00 | 9,508 |
| 2024-07-16 | 392.00 | 392.40 | 388.00 | 392.00 | 392.00 | 36,417 |
| 2024-07-15 | 398.00 | 398.00 | 384.00 | 389.00 | 389.00 | 40,776 |
| 2024-07-12 | 393.41 | 397.04 | 393.38 | 395.00 | 395.00 | 7,137 |
| 2024-07-11 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 55,294 |
| 2024-07-10 | 398.00 | 398.00 | 393.41 | 395.00 | 395.00 | 5,864 |
| 2024-07-09 | 396.26 | 397.39 | 391.76 | 395.00 | 395.00 | 23,319 |
| 2024-07-08 | 394.00 | 398.00 | 392.30 | 394.00 | 394.00 | 6,139 |
| 2024-07-05 | 396.00 | 396.70 | 392.00 | 396.00 | 396.00 | 58,284 |
| 2024-07-04 | 398.00 | 398.00 | 392.00 | 395.00 | 395.00 | 18,925 |
| 2024-07-03 | 396.00 | 396.70 | 392.00 | 395.00 | 395.00 | 39,538 |
| 2024-07-02 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 12,690 |
| 2024-07-01 | 396.00 | 398.00 | 392.00 | 392.00 | 392.00 | 68,022 |
| 2024-06-28 | 394.00 | 398.00 | 393.66 | 396.00 | 396.00 | 25,811 |
| 2024-06-27 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | 29,443 |
| 2024-06-26 | 396.00 | 398.00 | 394.00 | 394.00 | 394.00 | 47,635 |
| 2024-06-25 | 392.00 | 398.00 | 392.00 | 392.00 | 392.00 | 198,908 |
| 2024-06-24 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | 17,403 |
| 2024-06-21 | 398.00 | 398.00 | 394.00 | 398.00 | 398.00 | 274,105 |
| 2024-06-20 | 398.00 | 398.00 | 396.00 | 398.00 | 398.00 | 82,947 |
| 2024-06-19 | 398.00 | 398.00 | 390.96 | 396.00 | 396.00 | 29,581 |
| 2024-06-18 | 393.00 | 395.34 | 390.24 | 393.00 | 393.00 | 28,796 |
| 2024-06-17 | 396.00 | 398.00 | 388.00 | 394.00 | 394.00 | 92,434 |
| 2024-06-14 | 399.00 | 402.00 | 398.00 | 399.00 | 399.00 | 159,608 |
| 2024-06-13 | 397.79 | 402.00 | 397.79 | 399.00 | 399.00 | 105,104 |
| 2024-06-12 | 396.00 | 400.00 | 394.88 | 396.00 | 396.00 | 110,548 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.